649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194600,352138540,6950,6950,6950,6950,1023
|
|
20230626,194500,352138540,6950,6950,6950,6950,0
|
|
20230626,194400,352138540,6950,6950,6950,6950,0
|
|
20230626,194300,352138540,6950,6950,6950,6950,0
|
|
20230626,194200,352138540,6950,6950,6950,6950,0
|
|
20230626,194100,352138540,6950,6950,6950,6950,0
|
|
20230626,194000,352138540,6950,6950,6950,6950,0
|
|
20230626,193900,352138540,6950,6950,6950,6950,0
|
|
20230626,193800,352138540,6950,6950,6950,6950,0
|
|
20230626,193700,352138540,6950,6950,6950,6950,0
|
|
20230626,193600,352138540,6950,6950,6950,6950,0
|
|
20230626,193500,352138540,6950,6950,6950,6950,0
|
|
20230626,193400,352138540,6950,6950,6950,6950,0
|
|
20230626,193300,352138540,6950,6950,6950,6950,0
|
|
20230626,193200,352138540,6950,6950,6950,6950,0
|
|
20230626,193100,352138540,6950,6950,6950,6950,0
|
|
20230626,193000,352138540,6950,6950,6950,6950,0
|
|
20230626,192900,352138540,6950,6950,6950,6950,0
|
|
20230626,192800,352138540,6950,6950,6950,6950,0
|
|
20230626,192700,352138540,6950,6950,6950,6950,0
|
|
20230626,192600,352138540,6950,6950,6950,6950,0
|
|
20230626,192500,352138540,6950,6950,6950,6950,0
|
|
20230626,192400,352138540,6950,6950,6950,6950,0
|
|
20230626,192300,352138540,6950,6950,6950,6950,0
|
|
20230626,192200,352138540,6950,6950,6950,6950,0
|
|
20230626,192100,352138540,6950,6950,6950,6950,0
|
|
20230626,192000,352138540,6950,6950,6950,6950,0
|
|
20230626,191900,352138540,6950,6950,6950,6950,0
|
|
20230626,191800,352138540,6950,6950,6950,6950,0
|
|
20230626,191700,352138540,6950,6950,6950,6950,0
|
|
20230626,191600,352138540,6950,6950,6950,6950,1023
|
|
20230626,191500,352138540,6950,6950,6950,6950,0
|
|
20230626,191400,352138540,6950,6950,6950,6950,0
|
|
20230626,191300,352138540,6950,6950,6950,6950,0
|
|
20230626,191200,352138540,6950,6950,6950,6950,0
|
|
20230626,191100,352138540,6950,6950,6950,6950,0
|
|
20230626,191000,352138540,6950,6950,6950,6950,0
|
|
20230626,190900,352138540,6950,6950,6950,6950,0
|
|
20230626,190800,352138540,6950,6950,6950,6950,0
|
|
20230626,190700,352138540,6950,6950,6950,6950,0
|
|
20230626,190600,352138540,6950,6950,6950,6950,0
|
|
20230626,190500,352138540,6950,6950,6950,6950,0
|
|
20230626,190400,352138540,6950,6950,6950,6950,0
|
|
20230626,190300,352138540,6950,6950,6950,6950,0
|
|
20230626,190200,352138540,6950,6950,6950,6950,0
|
|
20230626,190100,352138540,6950,6950,6950,6950,0
|
|
20230626,190000,352138540,6950,6950,6950,6950,0
|
|
20230626,185900,352138540,6950,6950,6950,6950,0
|
|
20230626,185800,352138540,6950,6950,6950,6950,0
|
|
20230626,185700,352138540,6950,6950,6950,6950,0
|
|
20230626,185600,352138540,6950,6950,6950,6950,0
|
|
20230626,185500,352138540,6950,6950,6950,6950,0
|
|
20230626,185400,352138540,6950,6950,6950,6950,0
|
|
20230626,185300,352138540,6950,6950,6950,6950,0
|
|
20230626,185200,352138540,6950,6950,6950,6950,0
|
|
20230626,185100,352138540,6950,6950,6950,6950,0
|
|
20230626,185000,352138540,6950,6950,6950,6950,0
|
|
20230626,184900,352138540,6950,6950,6950,6950,0
|
|
20230626,184800,352138540,6950,6950,6950,6950,0
|
|
20230626,184700,352138540,6950,6950,6950,6950,0
|
|
20230626,184600,352138540,6950,6950,6950,6950,1023
|
|
20230626,184500,352138540,6950,6950,6950,6950,0
|
|
20230626,184400,352138540,6950,6950,6950,6950,0
|
|
20230626,184300,352138540,6950,6950,6950,6950,0
|
|
20230626,184200,352138540,6950,6950,6950,6950,0
|
|
20230626,184100,352138540,6950,6950,6950,6950,0
|
|
20230626,184000,352138540,6950,6950,6950,6950,0
|
|
20230626,183900,352138540,6950,6950,6950,6950,0
|
|
20230626,183800,352138540,6950,6950,6950,6950,0
|
|
20230626,183700,352138540,6950,6950,6950,6950,0
|
|
20230626,183600,352138540,6950,6950,6950,6950,0
|
|
20230626,183500,352138540,6950,6950,6950,6950,0
|
|
20230626,183400,352138540,6950,6950,6950,6950,0
|
|
20230626,183300,352138540,6950,6950,6950,6950,0
|
|
20230626,183200,352138540,6950,6950,6950,6950,0
|
|
20230626,183100,352138540,6950,6950,6950,6950,0
|
|
20230626,183000,352138540,6950,6950,6950,6950,0
|
|
20230626,182900,352138540,6950,6950,6950,6950,0
|
|
20230626,182800,352138540,6950,6950,6950,6950,0
|
|
20230626,182700,352138540,6950,6950,6950,6950,0
|
|
20230626,182600,352138540,6950,6950,6950,6950,0
|
|
20230626,182500,352138540,6950,6950,6950,6950,0
|
|
20230626,182400,352138540,6950,6950,6950,6950,0
|
|
20230626,182300,352138540,6950,6950,6950,6950,0
|
|
20230626,182200,352138540,6950,6950,6950,6950,0
|
|
20230626,182100,352138540,6950,6950,6950,6950,0
|
|
20230626,182000,352138540,6950,6950,6950,6950,0
|
|
20230626,181900,352138540,6950,6950,6950,6950,0
|
|
20230626,181800,352138540,6950,6950,6950,6950,0
|
|
20230626,181700,352138540,6950,6950,6950,6950,0
|
|
20230626,181600,352138540,6950,6950,6950,6950,1023
|
|
20230626,181500,352138540,6950,6950,6950,6950,0
|
|
20230626,181400,352138540,6950,6950,6950,6950,0
|
|
20230626,181300,352138540,6950,6950,6950,6950,0
|
|
20230626,181200,352138540,6950,6950,6950,6950,0
|
|
20230626,181100,352138540,6950,6950,6950,6950,0
|
|
20230626,181000,352138540,6950,6950,6950,6950,0
|
|
20230626,180900,352138540,6950,6950,6950,6950,0
|
|
20230626,180800,352138540,6950,6950,6950,6950,0
|
|
20230626,180700,352138540,6950,6950,6950,6950,0
|
|
20230626,180600,352138540,6950,6950,6950,6950,0
|
|
20230626,180500,352138540,6950,6950,6950,6950,0
|
|
20230626,180400,352138540,6950,6950,6950,6950,0
|
|
20230626,180300,352138540,6950,6950,6950,6950,0
|
|
20230626,180200,352138540,6950,6950,6950,6950,0
|
|
20230626,180100,352138540,6950,6950,6950,6950,0
|
|
20230626,180000,352138540,6950,6950,6950,6950,0
|
|
20230626,175900,352138540,6950,6950,6950,6950,0
|
|
20230626,175800,352138540,6950,6950,6950,6950,0
|
|
20230626,175700,352138540,6950,6950,6950,6950,0
|
|
20230626,175600,352138540,6950,6950,6950,6950,0
|
|
20230626,175500,352138540,6950,6950,6950,6950,0
|
|
20230626,175400,352138540,6950,6950,6950,6950,0
|
|
20230626,175300,352138540,6950,6950,6950,6950,0
|
|
20230626,175200,352138540,6950,6950,6950,6950,0
|
|
20230626,175100,352138540,6950,6950,6950,6950,0
|
|
20230626,175000,352138540,6950,6950,6950,6950,0
|
|
20230626,174900,352138540,6950,6950,6950,6950,0
|
|
20230626,174800,352138540,6950,6950,6950,6950,0
|
|
20230626,174700,352138540,6950,6950,6950,6950,0
|
|
20230626,174600,352138540,6950,6950,6950,6950,1023
|
|
20230626,174500,352138540,6950,6950,6950,6950,0
|
|
20230626,174400,352138540,6950,6950,6950,6950,0
|
|
20230626,174300,352138540,6950,6950,6950,6950,0
|
|
20230626,174200,352138540,6950,6950,6950,6950,0
|
|
20230626,174100,352138540,6950,6950,6950,6950,0
|
|
20230626,174000,352138540,6950,6950,6950,6950,0
|
|
20230626,173900,352138540,6950,6950,6950,6950,0
|
|
20230626,173800,352138540,6950,6950,6950,6950,0
|
|
20230626,173700,352138540,6950,6950,6950,6950,0
|
|
20230626,173600,352138540,6950,6950,6950,6950,0
|
|
20230626,173500,352138540,6950,6950,6950,6950,0
|
|
20230626,173400,352138540,6950,6950,6950,6950,0
|
|
20230626,173300,352138540,6950,6950,6950,6950,0
|
|
20230626,173200,352138540,6950,6950,6950,6950,0
|
|
20230626,173100,352138540,6950,6950,6950,6950,0
|
|
20230626,173000,352138540,6950,6950,6950,6950,0
|
|
20230626,172900,352138540,6950,6950,6950,6950,0
|
|
20230626,172800,352138540,6950,6950,6950,6950,0
|
|
20230626,172700,352138540,6950,6950,6950,6950,0
|
|
20230626,172600,352138540,6950,6950,6950,6950,0
|
|
20230626,172500,352138540,6950,6950,6950,6950,0
|
|
20230626,172400,352138540,6950,6950,6950,6950,0
|
|
20230626,172300,352138540,6950,6950,6950,6950,0
|
|
20230626,172200,352138540,6950,6950,6950,6950,0
|
|
20230626,172100,352138540,6950,6950,6950,6950,0
|
|
20230626,172000,352138540,6950,6950,6950,6950,0
|
|
20230626,171900,352138540,6950,6950,6950,6950,0
|
|
20230626,171800,352138540,6950,6950,6950,6950,0
|
|
20230626,171700,352138540,6950,6950,6950,6950,0
|
|
20230626,171600,352138540,6950,6950,6950,6950,1023
|
|
20230626,171500,352138540,6950,6950,6950,6950,0
|
|
20230626,171400,352138540,6950,6950,6950,6950,0
|
|
20230626,171300,352138540,6950,6950,6950,6950,0
|
|
20230626,171200,352138540,6950,6950,6950,6950,0
|
|
20230626,171100,352138540,6950,6950,6950,6950,0
|
|
20230626,171000,352138540,6950,6950,6950,6950,0
|
|
20230626,170900,352138540,6950,6950,6950,6950,0
|
|
20230626,170800,352138540,6950,6950,6950,6950,0
|
|
20230626,170700,352138540,6950,6950,6950,6950,0
|
|
20230626,170600,352138540,6950,6950,6950,6950,0
|
|
20230626,170500,352138540,6950,6950,6950,6950,0
|
|
20230626,170400,352138540,6950,6950,6950,6950,0
|
|
20230626,170300,352138540,6950,6950,6950,6950,0
|
|
20230626,170200,352138540,6950,6950,6950,6950,0
|
|
20230626,170100,352138540,6950,6950,6950,6950,0
|
|
20230626,170000,352138540,6950,6950,6950,6950,0
|
|
20230626,165900,352138540,6950,6950,6950,6950,0
|
|
20230626,165800,352138540,6950,6950,6950,6950,0
|
|
20230626,165700,352138540,6950,6950,6950,6950,0
|
|
20230626,165600,352138540,6950,6950,6950,6950,0
|
|
20230626,165500,352138540,6950,6950,6950,6950,0
|
|
20230626,165400,352138540,6950,6950,6950,6950,0
|
|
20230626,165300,352138540,6950,6950,6950,6950,0
|
|
20230626,165200,352138540,6950,6950,6950,6950,0
|
|
20230626,165100,352138540,6950,6950,6950,6950,0
|
|
20230626,165000,352138540,6950,6950,6950,6950,0
|
|
20230626,164900,352138540,6950,6950,6950,6950,0
|
|
20230626,164800,352138540,6950,6950,6950,6950,0
|
|
20230626,164700,352138540,6950,6950,6950,6950,0
|
|
20230626,164600,352138540,6950,6950,6950,6950,1023
|
|
20230626,164500,352138540,6950,6950,6950,6950,0
|
|
20230626,164400,352138540,6950,6950,6950,6950,0
|
|
20230626,164300,352138540,6950,6950,6950,6950,0
|
|
20230626,164200,352138540,6950,6950,6950,6950,0
|
|
20230626,164100,352138540,6950,6950,6950,6950,0
|
|
20230626,164000,352138540,6950,6950,6950,6950,0
|
|
20230626,163900,352138540,6950,6950,6950,6950,0
|
|
20230626,163800,352138540,6950,6950,6950,6950,0
|
|
20230626,163700,352138540,6950,6950,6950,6950,0
|
|
20230626,163600,352138540,6950,6950,6950,6950,0
|
|
20230626,163500,352138540,6950,6950,6950,6950,0
|
|
20230626,163400,352138540,6950,6950,6950,6950,0
|
|
20230626,163300,352138540,6950,6950,6950,6950,0
|
|
20230626,163200,352138540,6950,6950,6950,6950,0
|
|
20230626,163100,352138540,6950,6950,6950,6950,0
|
|
20230626,163000,352138540,6950,6950,6950,6950,0
|
|
20230626,162900,352138540,6950,6950,6950,6950,0
|
|
20230626,162800,352138540,6950,6950,6950,6950,0
|
|
20230626,162700,352138540,6950,6950,6950,6950,0
|
|
20230626,162600,352138540,6950,6950,6950,6950,0
|
|
20230626,162500,352138540,6950,6950,6950,6950,0
|
|
20230626,162400,352138540,6950,6950,6950,6950,0
|
|
20230626,162300,352138540,6950,6950,6950,6950,0
|
|
20230626,162200,352138540,6950,6950,6950,6950,0
|
|
20230626,162100,352138540,6950,6950,6950,6950,0
|
|
20230626,162000,352138540,6950,6950,6950,6950,0
|
|
20230626,161900,352138540,6950,6950,6950,6950,0
|
|
20230626,161800,352138540,6950,6950,6950,6950,0
|
|
20230626,161700,352138540,6950,6950,6950,6950,0
|
|
20230626,161600,352138540,6950,6950,6950,6950,1023
|
|
20230626,161500,352138540,6950,6950,6950,6950,0
|
|
20230626,161400,352138540,6950,6950,6950,6950,0
|
|
20230626,161300,352138540,6950,6950,6950,6950,0
|
|
20230626,161200,352138540,6950,6950,6950,6950,0
|
|
20230626,161100,352138540,6950,6950,6950,6950,0
|
|
20230626,161000,352138540,6950,6950,6950,6950,0
|
|
20230626,160900,352138540,6950,6950,6950,6950,0
|
|
20230626,160800,352138540,6950,6950,6950,6950,0
|
|
20230626,160700,352138540,6950,6950,6950,6950,0
|
|
20230626,160600,352138540,6950,6950,6950,6950,0
|
|
20230626,160500,352138540,6950,6950,6950,6950,0
|
|
20230626,160400,352138540,6950,6950,6950,6950,0
|
|
20230626,160300,352138540,6950,6950,6950,6950,0
|
|
20230626,160200,352138540,6950,6950,6950,6950,0
|
|
20230626,160100,352138540,6950,6950,6950,6950,0
|
|
20230626,160000,352138540,6950,6950,6950,6950,0
|
|
20230626,155900,352138540,6950,6950,6950,6950,0
|
|
20230626,155800,352138540,6950,6950,6950,6950,0
|
|
20230626,155700,352138540,6950,6950,6950,6950,0
|
|
20230626,155600,352138540,6950,6950,6950,6950,0
|
|
20230626,155500,352138540,6950,6950,6950,6950,0
|
|
20230626,155400,352138540,6950,6950,6950,6950,0
|
|
20230626,155300,352138540,6950,6950,6950,6950,0
|
|
20230626,155200,352138540,6950,6950,6950,6950,0
|
|
20230626,155100,352138540,6950,6950,6950,6950,0
|
|
20230626,155000,352138540,6950,6950,6950,6950,0
|
|
20230626,154900,352138540,6950,6950,6950,6950,0
|
|
20230626,154800,352138540,6950,6950,6950,6950,0
|
|
20230626,154700,352138540,6950,6950,6950,6950,0
|
|
20230626,154600,352138540,6950,6950,6950,6950,1023
|
|
20230626,154500,352138540,6950,6950,6950,6950,0
|
|
20230626,154400,352138540,6950,6950,6950,6950,0
|
|
20230626,154300,352138540,6950,6950,6950,6950,0
|
|
20230626,154200,352138540,6950,6950,6950,6950,0
|
|
20230626,154100,352138540,6950,6950,6950,6950,0
|
|
20230626,154000,352138540,6950,6950,6950,6950,0
|
|
20230626,153900,352138540,6950,6950,6950,6950,0
|
|
20230626,153800,352138540,6950,6950,6950,6950,0
|
|
20230626,153700,352138540,6950,6950,6950,6950,0
|
|
20230626,153600,352138540,6950,6950,6950,6950,0
|
|
20230626,153500,352138540,6950,6950,6950,6950,0
|
|
20230626,153400,352138540,6950,6950,6950,6950,0
|
|
20230626,153300,352138540,6950,6950,6950,6950,0
|
|
20230626,153200,352138540,6950,6950,6950,6950,0
|
|
20230626,153100,352138540,6950,6950,6950,6950,0
|
|
20230626,153000,352138540,6950,6950,6950,6950,1023
|
|
20230626,152900,345028690,6930,6930,6930,6930,0
|
|
20230626,152800,345028690,6930,6930,6930,6930,0
|
|
20230626,152700,345028690,6930,6930,6930,6930,0
|
|
20230626,152600,345028690,6930,6930,6930,6930,0
|
|
20230626,152500,345028690,6930,6930,6930,6930,0
|
|
20230626,152400,345028690,6930,6930,6930,6930,0
|
|
20230626,152300,345028690,6930,6930,6930,6930,0
|
|
20230626,152200,345028690,6930,6930,6930,6930,0
|
|
20230626,152100,345028690,6930,6930,6930,6930,0
|
|
20230626,152000,345028690,6930,6930,6930,6930,0
|
|
20230626,151900,345028690,6930,6940,6940,6930,170
|
|
20230626,151800,343850420,6930,6930,6930,6930,64
|
|
20230626,151700,343406900,6920,6920,6920,6920,0
|
|
20230626,151600,343406900,6920,6920,6920,6920,6
|
|
20230626,151500,343365380,6930,6930,6930,6930,26
|
|
20230626,151400,343185200,6920,6920,6920,6920,0
|
|
20230626,151300,343185200,6920,6920,6920,6920,0
|
|
20230626,151200,343185200,6920,6920,6920,6920,0
|
|
20230626,151100,343185200,6920,6920,6920,6920,2
|
|
20230626,151000,343171360,6930,6930,6930,6930,233
|
|
20230626,150900,341556670,6920,6920,6920,6920,20
|
|
20230626,150800,341418270,6920,6920,6920,6920,0
|
|
20230626,150700,341418270,6920,6920,6920,6920,0
|
|
20230626,150600,341418270,6920,6920,6920,6920,0
|
|
20230626,150500,341418270,6920,6920,6920,6920,450
|
|
20230626,150400,338304270,6900,6900,6900,6900,0
|
|
20230626,150300,338304270,6900,6900,6900,6900,0
|
|
20230626,150200,338304270,6900,6900,6900,6900,0
|
|
20230626,150100,338304270,6900,6900,6900,6900,0
|
|
20230626,150000,338304270,6900,6900,6900,6900,0
|
|
20230626,145900,338304270,6900,6900,6900,6900,0
|
|
20230626,145800,338304270,6900,6900,6900,6900,0
|
|
20230626,145700,338304270,6900,6930,6930,6900,317
|
|
20230626,145600,336116430,6940,6940,6940,6940,0
|
|
20230626,145500,336116430,6940,6940,6940,6940,2
|
|
20230626,145400,336102550,6940,6940,6940,6940,20
|
|
20230626,145300,335963750,6940,6940,6940,6940,0
|
|
20230626,145200,335963750,6940,6940,6940,6940,0
|
|
20230626,145100,335963750,6940,6940,6940,6940,317
|
|
20230626,145000,333763770,6940,6940,6940,6940,2
|
|
20230626,144900,333749890,6930,6930,6930,6930,14
|
|
20230626,144800,333652870,6930,6930,6930,6930,2
|
|
20230626,144700,333639010,6930,6920,6930,6920,586
|
|
20230626,144600,329581230,6930,6930,6930,6930,0
|
|
20230626,144500,329581230,6930,6930,6930,6930,0
|
|
20230626,144400,329581230,6930,6930,6930,6930,0
|
|
20230626,144300,329581230,6930,6930,6930,6930,0
|
|
20230626,144200,329581230,6930,6930,6930,6930,0
|
|
20230626,144100,329581230,6930,6930,6930,6930,0
|
|
20230626,144000,329581230,6930,6930,6930,6930,38
|
|
20230626,143900,329317890,6940,6940,6940,6940,4
|
|
20230626,143800,329290130,6940,6940,6940,6940,2
|
|
20230626,143700,329276250,6940,6940,6940,6940,2
|
|
20230626,143600,329262370,6940,6940,6940,6940,0
|
|
20230626,143500,329262370,6940,6940,6940,6940,0
|
|
20230626,143400,329262370,6940,6940,6940,6940,0
|
|
20230626,143300,329262370,6940,6940,6940,6940,1
|
|
20230626,143200,329255430,6910,6910,6910,6910,587
|
|
20230626,143100,325199260,6910,6910,6910,6910,20
|
|
20230626,143000,325061060,6910,6910,6910,6910,4
|
|
20230626,142900,325033420,6890,6890,6890,6890,0
|
|
20230626,142800,325033420,6890,6890,6890,6890,0
|
|
20230626,142700,325033420,6890,6890,6890,6890,210
|
|
20230626,142600,323586520,6890,6890,6890,6890,0
|
|
20230626,142500,323586520,6890,6890,6890,6890,719
|
|
20230626,142400,318632610,6890,6890,6890,6890,214
|
|
20230626,142300,317158150,6900,6930,6930,6900,1637
|
|
20230626,142200,305861850,6940,6940,6940,6940,0
|
|
20230626,142100,305861850,6940,6940,6940,6940,2
|
|
20230626,142000,305847970,6930,6930,6930,6930,0
|
|
20230626,141900,305847970,6930,6930,6930,6930,0
|
|
20230626,141800,305847970,6930,6930,6930,6930,0
|
|
20230626,141700,305847970,6930,6940,6940,6930,301
|
|
20230626,141600,303762030,6930,6930,6930,6930,486
|
|
20230626,141500,300394050,6940,6940,6940,6940,0
|
|
20230626,141400,300394050,6940,6940,6940,6940,6
|
|
20230626,141300,300352410,6940,6940,6940,6940,96
|
|
20230626,141200,299686170,6940,6940,6940,6940,939
|
|
20230626,141100,293169510,6940,6940,6940,6940,0
|
|
20230626,141000,293169510,6940,6940,6940,6940,0
|
|
20230626,140900,293169510,6940,6940,6940,6940,0
|
|
20230626,140800,293169510,6940,6940,6940,6940,0
|
|
20230626,140700,293169510,6940,6950,6950,6940,51
|
|
20230626,140600,292815070,6950,6950,6950,6950,0
|
|
20230626,140500,292815070,6950,6950,6950,6950,2
|
|
20230626,140400,292801170,6950,6950,6950,6950,1
|
|
20230626,140300,292794220,6940,6940,6940,6940,3
|
|
20230626,140200,292773400,6960,6960,6960,6960,0
|
|
20230626,140100,292773400,6960,6960,6960,6960,100
|
|
20230626,140000,292077400,6960,6960,6960,6950,317
|
|
20230626,135900,289871570,6960,6960,6960,6960,10
|
|
20230626,135800,289801970,6960,6950,6960,6950,242
|
|
20230626,135700,288120060,6950,6950,6950,6950,2
|
|
20230626,135600,288106160,6950,6950,6950,6950,200
|
|
20230626,135500,286716160,6950,6950,6950,6950,321
|
|
20230626,135400,284485210,6950,6950,6950,6950,2
|
|
20230626,135300,284471310,6950,6950,6950,6950,2
|
|
20230626,135200,284457410,6950,6930,6950,6930,1633
|
|
20230626,135100,273128480,6920,6920,6920,6920,0
|
|
20230626,135000,273128480,6920,6920,6920,6920,0
|
|
20230626,134900,273128480,6920,6920,6920,6920,0
|
|
20230626,134800,273128480,6920,6920,6920,6920,0
|
|
20230626,134700,273128480,6920,6920,6920,6920,0
|
|
20230626,134600,273128480,6920,6920,6920,6920,0
|
|
20230626,134500,273128480,6920,6920,6920,6920,0
|
|
20230626,134400,273128480,6920,6920,6920,6920,100
|
|
20230626,134300,272436480,6920,6920,6920,6920,0
|
|
20230626,134200,272436480,6920,6920,6920,6920,0
|
|
20230626,134100,272436480,6920,6920,6920,6920,0
|
|
20230626,134000,272436480,6920,6910,6920,6910,89
|
|
20230626,133900,271821460,6910,6910,6910,6910,0
|
|
20230626,133800,271821460,6910,6910,6910,6910,0
|
|
20230626,133700,271821460,6910,6910,6910,6910,0
|
|
20230626,133600,271821460,6910,6910,6910,6910,0
|
|
20230626,133500,271821460,6910,6910,6910,6910,0
|
|
20230626,133400,271821460,6910,6910,6910,6910,0
|
|
20230626,133300,271821460,6910,6910,6910,6910,1000
|
|
20230626,133200,264911460,6910,6910,6910,6910,20
|
|
20230626,133100,264773260,6890,6890,6890,6890,140
|
|
20230626,133000,263808660,6910,6910,6910,6910,0
|
|
20230626,132900,263808660,6910,6910,6910,6910,0
|
|
20230626,132800,263808660,6910,6910,6910,6910,0
|
|
20230626,132700,263808660,6910,6910,6910,6910,0
|
|
20230626,132600,263808660,6910,6910,6910,6910,0
|
|
20230626,132500,263808660,6910,6910,6910,6910,0
|
|
20230626,132400,263808660,6910,6910,6910,6910,0
|
|
20230626,132300,263808660,6910,6910,6910,6910,29
|
|
20230626,132200,263608270,6910,6910,6910,6910,14
|
|
20230626,132100,263511530,6910,6940,6940,6900,288
|
|
20230626,132000,261520170,6940,6920,6940,6920,900
|
|
20230626,131900,255287470,6910,6910,6910,6910,0
|
|
20230626,131800,255287470,6910,6910,6910,6910,68
|
|
20230626,131700,254817590,6910,6910,6910,6910,0
|
|
20230626,131600,254817590,6910,6910,6910,6910,100
|
|
20230626,131500,254126590,6920,6920,6920,6920,0
|
|
20230626,131400,254126590,6920,6920,6920,6920,0
|
|
20230626,131300,254126590,6920,6920,6920,6920,25
|
|
20230626,131200,253953590,6880,6880,6880,6880,0
|
|
20230626,131100,253953590,6880,6880,6910,6880,6781
|
|
20230626,131000,207237050,6870,6870,6870,6870,0
|
|
20230626,130900,207237050,6870,6870,6870,6870,581
|
|
20230626,130800,203245580,6870,6880,6880,6870,6
|
|
20230626,130700,203204340,6880,6880,6880,6880,2
|
|
20230626,130600,203190580,6860,6860,6860,6860,0
|
|
20230626,130500,203190580,6860,6860,6860,6860,0
|
|
20230626,130400,203190580,6860,6860,6860,6860,0
|
|
20230626,130300,203190580,6860,6860,6860,6860,0
|
|
20230626,130200,203190580,6860,6860,6860,6860,0
|
|
20230626,130100,203190580,6860,6860,6860,6860,0
|
|
20230626,130000,203190580,6860,6860,6860,6860,0
|
|
20230626,125900,203190580,6860,6860,6860,6860,0
|
|
20230626,125800,203190580,6860,6860,6860,6860,0
|
|
20230626,125700,203190580,6860,6860,6860,6860,0
|
|
20230626,125600,203190580,6860,6860,6860,6860,0
|
|
20230626,125500,203190580,6860,6860,6860,6860,0
|
|
20230626,125400,203190580,6860,6860,6860,6860,0
|
|
20230626,125300,203190580,6860,6860,6860,6860,44
|
|
20230626,125200,202888740,6880,6880,6880,6880,0
|
|
20230626,125100,202888740,6880,6880,6880,6880,0
|
|
20230626,125000,202888740,6880,6880,6880,6880,50
|
|
20230626,124900,202544740,6880,6880,6880,6880,0
|
|
20230626,124800,202544740,6880,6880,6880,6880,0
|
|
20230626,124700,202544740,6880,6880,6880,6880,2
|
|
20230626,124600,202530980,6880,6880,6880,6880,0
|
|
20230626,124500,202530980,6880,6880,6880,6880,0
|
|
20230626,124400,202530980,6880,6880,6880,6880,0
|
|
20230626,124300,202530980,6880,6880,6880,6880,0
|
|
20230626,124200,202530980,6880,6880,6880,6880,0
|
|
20230626,124100,202530980,6880,6880,6880,6880,0
|
|
20230626,124000,202530980,6880,6880,6880,6880,0
|
|
20230626,123900,202530980,6880,6880,6880,6880,0
|
|
20230626,123800,202530980,6880,6880,6880,6880,2
|
|
20230626,123700,202517220,6880,6880,6880,6880,0
|
|
20230626,123600,202517220,6880,6880,6880,6880,2
|
|
20230626,123500,202503460,6880,6880,6880,6880,0
|
|
20230626,123400,202503460,6880,6880,6880,6880,0
|
|
20230626,123300,202503460,6880,6880,6880,6880,2
|
|
20230626,123200,202489700,6880,6880,6880,6880,16
|
|
20230626,123100,202379620,6880,6880,6880,6880,2
|
|
20230626,123000,202365860,6880,6880,6880,6880,3
|
|
20230626,122900,202345220,6880,6880,6880,6880,0
|
|
20230626,122800,202345220,6880,6880,6880,6880,2
|
|
20230626,122700,202331460,6880,6880,6880,6880,0
|
|
20230626,122600,202331460,6880,6880,6880,6880,1
|
|
20230626,122500,202324580,6880,6880,6880,6880,12
|
|
20230626,122400,202242020,6850,6850,6850,6850,13
|
|
20230626,122300,202152970,6880,6870,6880,6870,4
|
|
20230626,122200,202125460,6870,6870,6870,6870,0
|
|
20230626,122100,202125460,6870,6870,6870,6870,0
|
|
20230626,122000,202125460,6870,6870,6870,6870,0
|
|
20230626,121900,202125460,6870,6870,6870,6870,509
|
|
20230626,121800,198628630,6870,6870,6870,6870,5
|
|
20230626,121700,198594280,6880,6880,6890,6880,1010
|
|
20230626,121600,191645460,6880,6880,6880,6880,20
|
|
20230626,121500,191507860,6890,6890,6890,6890,2
|
|
20230626,121400,191494080,6890,6890,6890,6890,0
|
|
20230626,121300,191494080,6890,6890,6890,6890,0
|
|
20230626,121200,191494080,6890,6880,6890,6880,539
|
|
20230626,121100,187785410,6880,6880,6880,6880,15
|
|
20230626,121000,187682210,6880,6880,6880,6880,1
|
|
20230626,120900,187675330,6880,6880,6880,6880,0
|
|
20230626,120800,187675330,6880,6880,6880,6880,88
|
|
20230626,120700,187069890,6870,6870,6870,6870,0
|
|
20230626,120600,187069890,6870,6870,6870,6870,600
|
|
20230626,120500,182947890,6870,6870,6870,6870,261
|
|
20230626,120400,181154820,6870,6870,6870,6870,2
|
|
20230626,120300,181141080,6870,6870,6870,6870,0
|
|
20230626,120200,181141080,6870,6870,6870,6870,0
|
|
20230626,120100,181141080,6870,6870,6870,6870,2
|
|
20230626,120000,181127340,6870,6870,6870,6870,7
|
|
20230626,115900,181079250,6870,6870,6870,6870,0
|
|
20230626,115800,181079250,6870,6870,6870,6870,0
|
|
20230626,115700,181079250,6870,6870,6870,6870,0
|
|
20230626,115600,181079250,6870,6870,6870,6870,0
|
|
20230626,115500,181079250,6870,6870,6870,6870,0
|
|
20230626,115400,181079250,6870,6870,6870,6870,0
|
|
20230626,115300,181079250,6870,6870,6870,6870,0
|
|
20230626,115200,181079250,6870,6870,6870,6870,0
|
|
20230626,115100,181079250,6870,6870,6870,6870,0
|
|
20230626,115000,181079250,6870,6870,6870,6870,0
|
|
20230626,114900,181079250,6870,6870,6870,6870,2
|
|
20230626,114800,181065510,6870,6870,6870,6870,5
|
|
20230626,114700,181031160,6870,6870,6870,6870,0
|
|
20230626,114600,181031160,6870,6870,6870,6870,30
|
|
20230626,114500,180825060,6870,6870,6870,6870,0
|
|
20230626,114400,180825060,6870,6870,6870,6870,0
|
|
20230626,114300,180825060,6870,6870,6870,6870,0
|
|
20230626,114200,180825060,6870,6870,6870,6870,7
|
|
20230626,114100,180776970,6870,6870,6870,6870,0
|
|
20230626,114000,180776970,6870,6870,6870,6870,0
|
|
20230626,113900,180776970,6870,6870,6870,6870,2
|
|
20230626,113800,180763230,6870,6870,6870,6870,2
|
|
20230626,113700,180749490,6850,6850,6850,6850,0
|
|
20230626,113600,180749490,6850,6850,6850,6850,0
|
|
20230626,113500,180749490,6850,6850,6850,6850,20
|
|
20230626,113400,180612490,6860,6840,6860,6840,949
|
|
20230626,113300,174110840,6840,6840,6840,6840,6
|
|
20230626,113200,174069800,6850,6850,6850,6850,2
|
|
20230626,113100,174056100,6850,6850,6850,6850,0
|
|
20230626,113000,174056100,6850,6850,6850,6850,0
|
|
20230626,112900,174056100,6850,6850,6850,6850,0
|
|
20230626,112800,174056100,6850,6850,6850,6850,2
|
|
20230626,112700,174042400,6830,6830,6830,6830,71
|
|
20230626,112600,173557470,6830,6830,6830,6830,5
|
|
20230626,112500,173523320,6830,6830,6830,6830,618
|
|
20230626,112400,169302380,6830,6830,6830,6830,231
|
|
20230626,112300,167724650,6850,6850,6850,6850,0
|
|
20230626,112200,167724650,6850,6850,6850,6850,0
|
|
20230626,112100,167724650,6850,6850,6850,6850,0
|
|
20230626,112000,167724650,6850,6850,6850,6850,0
|
|
20230626,111900,167724650,6850,6850,6850,6850,49
|
|
20230626,111800,167389000,6850,6850,6850,6850,4
|
|
20230626,111700,167361600,6860,6860,6860,6860,0
|
|
20230626,111600,167361600,6860,6860,6860,6860,0
|
|
20230626,111500,167361600,6860,6860,6860,6860,0
|
|
20230626,111400,167361600,6860,6860,6860,6860,0
|
|
20230626,111300,167361600,6860,6860,6860,6860,0
|
|
20230626,111200,167361600,6860,6860,6860,6860,36
|
|
20230626,111100,167114640,6880,6880,6880,6880,0
|
|
20230626,111000,167114640,6880,6880,6880,6880,15
|
|
20230626,110900,167011440,6890,6890,6890,6890,0
|
|
20230626,110800,167011440,6890,6890,6890,6890,0
|
|
20230626,110700,167011440,6890,6890,6890,6890,0
|
|
20230626,110600,167011440,6890,6890,6890,6890,0
|
|
20230626,110500,167011440,6890,6870,6890,6850,78
|
|
20230626,110400,166474720,6890,6890,6890,6890,263
|
|
20230626,110300,164662650,6890,6890,6890,6890,0
|
|
20230626,110200,164662650,6890,6830,6890,6830,5385
|
|
20230626,110100,127775790,6830,6830,6830,6830,77
|
|
20230626,110000,127249880,6830,6820,6830,6820,1601
|
|
20230626,105900,116320410,6810,6810,6810,6810,3
|
|
20230626,105800,116299980,6810,6780,6820,6780,1814
|
|
20230626,105700,103980820,6780,6780,6780,6780,0
|
|
20230626,105600,103980820,6780,6780,6780,6780,719
|
|
20230626,105500,99106000,6780,6780,6780,6780,0
|
|
20230626,105400,99106000,6780,6780,6780,6780,0
|
|
20230626,105300,99106000,6780,6780,6780,6780,322
|
|
20230626,105200,96922840,6780,6780,6780,6780,20
|
|
20230626,105100,96787240,6780,6780,6780,6780,130
|
|
20230626,105000,95905840,6780,6780,6780,6780,16
|
|
20230626,104900,95797360,6780,6780,6780,6780,2
|
|
20230626,104800,95783800,6750,6750,6750,6750,15
|
|
20230626,104700,95682550,6780,6780,6780,6780,2
|
|
20230626,104600,95668990,6750,6750,6750,6750,0
|
|
20230626,104500,95668990,6750,6750,6750,6750,1
|
|
20230626,104400,95662240,6750,6750,6750,6750,0
|
|
20230626,104300,95662240,6750,6750,6750,6750,0
|
|
20230626,104200,95662240,6750,6750,6750,6750,0
|
|
20230626,104100,95662240,6750,6750,6750,6750,0
|
|
20230626,104000,95662240,6750,6750,6750,6750,0
|
|
20230626,103900,95662240,6750,6750,6750,6750,0
|
|
20230626,103800,95662240,6750,6760,6760,6750,174
|
|
20230626,103700,94486630,6790,6790,6790,6790,0
|
|
20230626,103600,94486630,6790,6790,6790,6790,0
|
|
20230626,103500,94486630,6790,6780,6790,6780,30
|
|
20230626,103400,94282980,6790,6790,6790,6790,0
|
|
20230626,103300,94282980,6790,6790,6790,6790,2
|
|
20230626,103200,94269400,6760,6760,6760,6760,0
|
|
20230626,103100,94269400,6760,6760,6760,6760,0
|
|
20230626,103000,94269400,6760,6760,6760,6760,289
|
|
20230626,102900,92315760,6760,6760,6760,6760,50
|
|
20230626,102800,91977760,6760,6760,6760,6760,29
|
|
20230626,102700,91781720,6760,6760,6760,6760,0
|
|
20230626,102600,91781720,6760,6760,6760,6760,0
|
|
20230626,102500,91781720,6760,6760,6760,6760,0
|
|
20230626,102400,91781720,6760,6760,6760,6760,2
|
|
20230626,102300,91768200,6760,6760,6760,6760,0
|
|
20230626,102200,91768200,6760,6760,6760,6760,2
|
|
20230626,102100,91754680,6750,6750,6750,6750,2
|
|
20230626,102000,91741180,6740,6740,6740,6740,0
|
|
20230626,101900,91741180,6740,6780,6780,6740,800
|
|
20230626,101800,86338260,6760,6760,6760,6760,0
|
|
20230626,101700,86338260,6760,6790,6790,6760,53
|
|
20230626,101600,85979920,6790,6790,6790,6790,4
|
|
20230626,101500,85952760,6790,6780,6790,6780,226
|
|
20230626,101400,84419040,6780,6780,6780,6780,2
|
|
20230626,101300,84405480,6780,6760,6780,6760,387
|
|
20230626,101200,81787170,6770,6770,6770,6770,0
|
|
20230626,101100,81787170,6770,6770,6770,6770,0
|
|
20230626,101000,81787170,6770,6770,6770,6770,0
|
|
20230626,100900,81787170,6770,6770,6770,6770,100
|
|
20230626,100800,81110170,6760,6760,6760,6760,0
|
|
20230626,100700,81110170,6760,6760,6760,6760,1
|
|
20230626,100600,81103410,6770,6770,6770,6770,1
|
|
20230626,100500,81096640,6770,6770,6770,6770,5
|
|
20230626,100400,81062790,6770,6770,6770,6770,2
|
|
20230626,100300,81049250,6760,6760,6760,6760,509
|
|
20230626,100200,77608410,6760,6760,6760,6760,2
|
|
20230626,100100,77594890,6760,6760,6760,6760,0
|
|
20230626,100000,77594890,6760,6760,6760,6760,3
|
|
20230626,095900,77574610,6750,6750,6750,6750,278
|
|
20230626,095800,75698110,6750,6750,6750,6750,2
|
|
20230626,095700,75684610,6750,6750,6750,6750,0
|
|
20230626,095600,75684610,6750,6740,6750,6740,1233
|
|
20230626,095500,67374150,6740,6740,6740,6740,0
|
|
20230626,095400,67374150,6740,6740,6740,6740,13
|
|
20230626,095300,67286530,6700,6700,6700,6700,1000
|
|
20230626,095200,60586530,6700,6710,6710,6700,1600
|
|
20230626,095100,49866510,6740,6740,6740,6740,0
|
|
20230626,095000,49866510,6740,6720,6740,6720,269
|
|
20230626,094900,48058790,6700,6700,6700,6700,278
|
|
20230626,094800,46196190,6700,6700,6700,6700,0
|
|
20230626,094700,46196190,6700,6700,6700,6700,3
|
|
20230626,094600,46176090,6700,6700,6700,6700,0
|
|
20230626,094500,46176090,6700,6700,6700,6700,2
|
|
20230626,094400,46162690,6700,6700,6700,6700,3
|
|
20230626,094300,46142590,6700,6700,6700,6700,0
|
|
20230626,094200,46142590,6700,6700,6700,6700,100
|
|
20230626,094100,45472590,6690,6690,6690,6690,110
|
|
20230626,094000,44736690,6690,6690,6690,6690,0
|
|
20230626,093900,44736690,6690,6690,6690,6690,2
|
|
20230626,093800,44723310,6690,6690,6690,6690,2
|
|
20230626,093700,44709930,6690,6680,6690,6680,329
|
|
20230626,093600,42511190,6690,6690,6690,6690,2
|
|
20230626,093500,42497810,6690,6680,6690,6680,275
|
|
20230626,093400,40660790,6680,6660,6680,6660,69
|
|
20230626,093300,40201190,6620,6620,6620,6620,0
|
|
20230626,093200,40201190,6620,6620,6620,6620,0
|
|
20230626,093100,40201190,6620,6620,6620,6620,0
|
|
20230626,093000,40201190,6620,6620,6620,6620,0
|
|
20230626,092900,40201190,6620,6620,6620,6620,0
|
|
20230626,092800,40201190,6620,6620,6620,6620,0
|
|
20230626,092700,40201190,6620,6620,6620,6620,1
|
|
20230626,092600,40194570,6650,6630,6650,6630,350
|
|
20230626,092500,37872050,6650,6650,6650,6650,0
|
|
20230626,092400,37872050,6650,6620,6650,6620,172
|
|
20230626,092300,36731770,6620,6620,6620,6620,0
|
|
20230626,092200,36731770,6620,6630,6630,6620,3
|
|
20230626,092100,36711900,6630,6630,6630,6630,22
|
|
20230626,092000,36566040,6570,6570,6570,6570,632
|
|
20230626,091900,32413800,6540,6540,6540,6540,2
|
|
20230626,091800,32400720,6540,6560,6570,6540,2211
|
|
20230626,091700,17891350,6560,6560,6560,6560,0
|
|
20230626,091600,17891350,6560,6540,6560,6540,953
|
|
20230626,091500,11647360,6530,6530,6530,6530,100
|
|
20230626,091400,10994360,6530,6530,6530,6530,200
|
|
20230626,091300,9688360,6540,6540,6540,6540,0
|
|
20230626,091200,9688360,6540,6540,6540,6540,100
|
|
20230626,091100,9034360,6530,6540,6540,6530,45
|
|
20230626,091000,8740360,6550,6570,6570,6550,930
|
|
20230626,090900,2638200,6580,6580,6580,6580,0
|
|
20230626,090800,2638200,6580,6580,6580,6580,0
|
|
20230626,090700,2638200,6580,6610,6610,6580,42
|
|
20230626,090600,2361450,6610,6610,6610,6610,0
|
|
20230626,090500,2361450,6610,6610,6610,6610,0
|
|
20230626,090400,2361450,6610,6610,6610,6610,0
|
|
20230626,090300,2361450,6610,6630,6630,6610,3
|
|
20230626,090200,2341580,6650,6650,6650,6650,0
|
|
20230626,090100,2341580,6650,6650,6650,6650,0
|
|
20230626,090000,2341580,6650,6700,6700,6650,352
|